2020年07月30日
bitFlyer:BTC/JPY
1日分の始値、高値、安値、終値、出来高、vwapを閲覧できます。タイムスタンプは受信サーバー基準の時刻です。取引所の公開する取引所基準の値とは異なります。
| 時刻 | 始値 | 高値 | 安値 | 終値 | 出来高 | VWAP |
|---|
| 00:00:00 | 1165859 | 1177747 | 1165667 | 1173671 | 567.63306898 | 1173311 |
| 01:00:00 | 1174224 | 1182345 | 1173290 | 1182200 | 464.23927088 | 1178298 |
| 02:00:00 | 1182290 | 1183619 | 1169780 | 1173364 | 442.22077194 | 1177631 |
| 03:00:00 | 1173377 | 1182300 | 1171930 | 1179008 | 221.67961067 | 1177690 |
| 04:00:00 | 1178347 | 1179639 | 1174870 | 1177522 | 130.28787864 | 1177583 |
| 05:00:00 | 1177703 | 1183003 | 1174467 | 1177837 | 133.35748908 | 1179279 |
| 06:00:00 | 1178004 | 1189980 | 1176650 | 1185000 | 390.75982868 | 1183306 |
| 07:00:00 | 1185684 | 1187948 | 1180000 | 1181851 | 298.62676501 | 1183206 |
| 08:00:00 | 1181945 | 1181972 | 1162160 | 1167267 | 632.09378295 | 1169523 |
| 09:00:00 | 1167046 | 1169703 | 1154000 | 1169046 | 523.35563414 | 1162132 |
| 10:00:00 | 1169200 | 1170000 | 1162537 | 1163568 | 163.06053709 | 1166852 |
| 11:00:00 | 1163067 | 1168000 | 1153840 | 1155391 | 360.73790269 | 1160889 |
| 12:00:00 | 1155937 | 1163000 | 1154000 | 1156381 | 294.64735775 | 1159001 |
| 13:00:00 | 1156349 | 1162356 | 1153147 | 1160500 | 367.33163233 | 1158549 |
| 14:00:00 | 1160963 | 1162440 | 1156000 | 1159124 | 237.57878442 | 1159414 |
| 15:00:00 | 1159124 | 1164489 | 1151968 | 1160809 | 662.54466766 | 1159591 |
| 16:00:00 | 1160714 | 1161000 | 1147548 | 1153376 | 593.19790168 | 1153155 |
| 17:00:00 | 1153058 | 1161373 | 1152153 | 1161001 | 346.75399869 | 1157109 |
| 18:00:00 | 1161001 | 1161001 | 1153729 | 1157368 | 136.95762479 | 1157276 |
| 19:00:00 | 1157132 | 1157370 | 1150505 | 1153700 | 214.76902665 | 1153791 |
| 20:00:00 | 1153864 | 1154544 | 1149000 | 1153089 | 225.37045484 | 1152381 |
| 21:00:00 | 1153023 | 1159151 | 1152360 | 1152700 | 252.08064410 | 1155524 |
| 22:00:00 | 1152360 | 1162500 | 1141000 | 1160993 | 655.01357333 | 1154606 |
| 23:00:00 | 1160961 | 1160961 | 1153093 | 1154469 | 250.63725457 | 1156571 |